Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
7.447
7.573
7.437
7.519
23,397,914
+0.13(+1.77%)
Aug 30, 2007
7.391
7.472
7.342
7.388
29,054,962
-0.00(-0.03%)
Aug 29, 2007
7.517
7.528
7.351
7.391
40,302,556
-0.04(-0.53%)
Aug 28, 2007
7.568
7.575
7.416
7.430
25,546,606
-0.16(-2.12%)
Aug 27, 2007
7.612
7.642
7.561
7.591
17,597,134
-0.11(-1.42%)
Aug 24, 2007
7.600
7.703
7.587
7.701
19,232,678
+0.07(+0.95%)
Aug 23, 2007
7.577
7.668
7.549
7.628
23,241,740
+0.05(+0.68%)
Aug 22, 2007
7.787
7.796
7.517
7.577
32,112,816
-0.10(-1.34%)
Aug 21, 2007
7.698
7.731
7.563
7.680
37,003,576
-0.02(-0.24%)
Aug 20, 2007
7.773
7.817
7.575
7.698
29,744,050
-0.12(-1.55%)
Aug 17, 2007
7.803
7.866
7.575
7.820
35,511,560
+0.21(+2.69%)
Aug 16, 2007
7.696
7.654
7.314
7.614
55,117,700
-0.08(-1.06%)
Aug 15, 2007
7.827
7.948
7.691
7.696
41,222,676
-0.12(-1.55%)
Aug 14, 2007
8.041
8.041
7.808
7.817
30,426,924
-0.15(-1.93%)
Aug 13, 2007
7.929
8.053
7.934
7.971
35,872,168
+0.04(+0.53%)
Aug 10, 2007
7.771
7.934
7.642
7.929
42,947,852
+0.06(+0.74%)
Aug 09, 2007
7.722
7.966
7.610
7.871
117,667,712
-0.39(-4.69%)
Aug 08, 2007
8.351
8.540
8.225
8.258
50,324,036
-0.03(-0.42%)
Aug 07, 2007
8.330
8.381
8.113
8.293
43,685,988
-0.04(-0.45%)
Aug 06, 2007
8.216
8.344
8.041
8.330
45,491,272
+0.08(+0.97%)
Aug 03, 2007
8.304
8.358
8.076
8.250
76,653,088
+0.17(+2.16%)
Aug 02, 2007
8.018
8.146
7.892
8.076
43,098,940
+0.06(+0.79%)
Aug 01, 2007
7.950
8.076
7.822
8.013
36,493,844
+0.08(+1.00%)
Jul 31, 2007
7.929
8.099
7.922
7.934
30,647,214
+0.00(+0.06%)
Jul 30, 2007
7.917
8.006
7.773
7.929
32,734,958
+0.06(+0.71%)
Jul 27, 2007
7.875
8.029
7.752
7.873
43,936,668
-0.04(-0.47%)
Jul 26, 2007
7.999
8.008
7.719
7.910
54,068,912
-0.11(-1.37%)
Jul 25, 2007
8.067
8.123
7.901
8.020
41,623,244
+0.03(+0.32%)
Jul 24, 2007
8.211
8.279
7.945
7.994
51,632,952
-0.34(-4.08%)
Jul 23, 2007
8.568
8.568
8.314
8.335
30,212,356
-0.17(-2.00%)
Jul 20, 2007
8.635
8.659
8.458
8.505
31,980,860
-0.11(-1.27%)
Jul 19, 2007
8.565
8.752
8.547
8.614
22,705,854
+0.10(+1.15%)
Jul 18, 2007
8.344
8.544
8.344
8.516
29,806,696
+0.16(+1.87%)
Jul 17, 2007
8.412
8.500
8.328
8.360
26,877,954
+0.02(+0.20%)
Jul 16, 2007
8.484
8.484
8.286
8.344
26,751,658
-0.12(-1.43%)
Jul 13, 2007
8.218
8.705
8.218
8.465
43,226,584
+0.22(+2.69%)
Jul 12, 2007
8.225
8.255
8.120
8.244
33,848,676
+0.09(+1.14%)
Jul 11, 2007
8.227
8.232
8.053
8.151
31,038,928
-0.07(-0.82%)
Jul 10, 2007
8.223
8.325
8.144
8.218
36,083,796
-0.00(-0.06%)
Jul 09, 2007
8.216
8.272
8.192
8.223
28,956,040
+0.01(+0.09%)
Jul 06, 2007
8.262
8.274
8.174
8.216
22,013,454
+0.00(+0.00%)
Jul 05, 2007
8.260
8.274
8.118
8.216
24,973,114
-0.01(-0.14%)
Jul 03, 2007
8.183
8.227
8.146
8.227
15,751,674
+0.05(+0.57%)
Jul 02, 2007
8.111
8.181
8.069
8.181
28,430,186
+0.12(+1.45%)
Jun 29, 2007
8.078
8.199
8.041
8.064
34,806,096
-0.01(-0.17%)
Jun 28, 2007
8.202
8.276
8.048
8.078
32,358,822
-0.13(-1.53%)
Jun 27, 2007
8.048
8.206
7.983
8.204
31,289,268
+0.09(+1.15%)
Jun 26, 2007
8.296
8.314
8.074
8.111
51,116,288
-0.18(-2.22%)
Jun 25, 2007
8.325
8.384
8.218
8.295
39,924,144
-0.15(-1.74%)
Jun 22, 2007
8.561
8.591
8.363
8.442
44,766,344
-0.17(-1.98%)
Jun 21, 2007
8.491
8.642
8.472
8.612
28,314,612
+0.12(+1.43%)
Jun 20, 2007
8.771
8.798
8.488
8.491
36,933,212
-0.25(-2.83%)
Jun 19, 2007
8.729
8.766
8.670
8.738
29,387,908
-0.02(-0.27%)
Jun 18, 2007
8.694
8.791
8.661
8.761
27,923,982
+0.06(+0.72%)
Jun 15, 2007
8.689
8.719
8.617
8.698
36,031,776
+0.08(+0.95%)
Jun 14, 2007
8.507
8.654
8.461
8.617
41,902,920
+0.16(+1.90%)
Jun 13, 2007
8.323
8.475
8.288
8.456
42,300,224
+0.21(+2.51%)
Jun 12, 2007
8.244
8.372
8.202
8.248
33,076,466
-0.00(-0.03%)
Jun 11, 2007
8.297
8.356
8.220
8.251
33,044,686
-0.04(-0.51%)
Jun 08, 2007
8.158
8.293
8.102
8.293
33,445,936
+0.09(+1.15%)
Jun 07, 2007
8.323
8.433
8.188
8.198
46,173,176
-0.17(-2.02%)
Jun 06, 2007
8.461
8.468
8.335
8.367
39,545,624
-0.12(-1.37%)
Jun 05, 2007
8.444
8.502
8.353
8.484
43,503,076
+0.04(+0.47%)
Jun 04, 2007
8.183
8.521
8.181
8.444
64,251,004
+0.28(+3.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.